550.50
+1(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 544.1 | 550.5 | 550.5 | 551 | 544.1 | 19 |
| October 16, 2025 | 546.4 | 549.5 | 549.5 | 549.5 | 546.4 | 17 |
| October 15, 2025 | 544 | 543.9 | 543.9 | 544.7 | 542.9 | 17 |
| October 14, 2025 | 535.2 | 536.1 | 536.1 | 536.1 | 535 | 100 |
| October 13, 2025 | 538.5 | 541 | 541 | 541 | 538.5 | 59 |
| October 10, 2025 | 545.2 | 536 | 536 | 545.2 | 536 | 74 |
| October 09, 2025 | 548.8 | 544.5 | 544.5 | 548.8 | 544.5 | 25 |
| October 08, 2025 | 544.1 | 547.5 | 547.5 | 548.4 | 544.1 | 13 |
| October 07, 2025 | 545 | 544.5 | 544.5 | 545.7 | 544.5 | 17 |
| October 06, 2025 | 543 | 542.2 | 542.2 | 543.3 | 541.7 | 75 |
| October 03, 2025 | 541.4 | 542.2 | 542.2 | 542.6 | 540.9 | 5 |
| October 02, 2025 | 540.1 | 541.1 | 541.1 | 541.1 | 540.1 | 128 |
| October 01, 2025 | 529.1 | 533.7 | 533.7 | 534.7 | 529.1 | 128 |
| September 30, 2025 | 527.6 | 531.3 | 531.3 | 531.3 | 527.6 | 4 |
| September 29, 2025 | 526.6 | 529.2 | 529.2 | 529.2 | 526.6 | 4 |
| September 26, 2025 | 524.2 | 524.5 | 524.5 | 524.5 | 522.4 | 10 |
| September 25, 2025 | 526 | 523.8 | 523.8 | 526 | 523.8 | 1 |
| September 24, 2025 | 526.1 | 525.5 | 525.5 | 526.1 | 524.6 | 1 |
| September 23, 2025 | 523.8 | 527.6 | 527.6 | 527.6 | 523.8 | 1 |
| September 22, 2025 | 526.8 | 523.9 | 523.9 | 526.8 | 523.9 | 1 |
| September 19, 2025 | 526.1 | 525.7 | 525.7 | 526.8 | 525.7 | 1 |
| September 18, 2025 | 521.4 | 528.5 | 528.5 | 528.5 | 521.4 | 251 |
| September 17, 2025 | 519.3 | 520.1 | 520.1 | 520.8 | 518.5 | 45 |
| September 16, 2025 | 523.3 | 518.3 | 518.3 | 523.9 | 518.3 | 42 |
| September 15, 2025 | 520.6 | 521.8 | 521.8 | 522 | 520.6 | 42 |
| September 12, 2025 | 521.1 | 518.6 | 518.6 | 521.1 | 518.5 | 30 |
| September 11, 2025 | 518.4 | 519.9 | 519.9 | 519.9 | 518.4 | 6 |
| September 10, 2025 | 522.3 | 517.2 | 517.2 | 522.3 | 517.2 | 1 |
| September 09, 2025 | 521.8 | 521.1 | 521.1 | 523 | 520.8 | 2 |
| September 08, 2025 | 519.2 | 520.3 | 520.3 | 520.3 | 518.5 | 2 |
| September 05, 2025 | 518.9 | 517.4 | 517.4 | 518.9 | 516.4 | 6 |
| September 04, 2025 | 515 | 516.6 | 516.6 | 517.5 | 515 | 3 |
| September 03, 2025 | 517.1 | 514.5 | 514.5 | 517.1 | 514.3 | 301 |
| September 02, 2025 | 515.5 | 513.5 | 513.5 | 516 | 513.5 | 71 |
| September 01, 2025 | 517.8 | 516.7 | 516.7 | 517.8 | 515.4 | 18 |
| August 29, 2025 | 519.4 | 517.1 | 517.1 | 519.4 | 517.1 | 7 |
| August 28, 2025 | 520.4 | 519.3 | 519.3 | 520.4 | 519.3 | 10 |
| August 27, 2025 | 518.2 | 518.4 | 518.4 | 518.8 | 518.2 | 82 |
| August 26, 2025 | 518.4 | 516.8 | 516.8 | 519.4 | 516.8 | 11 |
| August 25, 2025 | 520.5 | 520.2 | 520.2 | 520.9 | 520.2 | 10 |
| August 22, 2025 | 518.9 | 521.7 | 521.7 | 521.7 | 518.9 | 2 |
| August 21, 2025 | 519.3 | 518 | 518 | 519.3 | 517.1 | 26 |
| August 20, 2025 | 515 | 519.7 | 519.7 | 520.2 | 515 | 21 |
| August 19, 2025 | 509.7 | 516.2 | 516.2 | 516.2 | 509.7 | 32 |
| August 18, 2025 | 510.1 | 509.5 | 509.5 | 510.1 | 508.5 | 17 |
| August 15, 2025 | 511.8 | 511.1 | 511.1 | 512.2 | 510.2 | 19 |
| August 14, 2025 | 508.4 | 509.4 | 509.4 | 509.4 | 508.1 | 8 |
| August 13, 2025 | 506.7 | 508.2 | 508.2 | 508.2 | 506.4 | 50 |
| August 12, 2025 | 506.5 | 506 | 506 | 506.8 | 504.2 | 14 |
| August 11, 2025 | 507.3 | 504.1 | 504.1 | 507.3 | 503.8 | 39 |
| August 08, 2025 | 505.4 | 505.8 | 505.8 | 506.8 | 504.8 | 51 |
| August 07, 2025 | 501.2 | 504.5 | 504.5 | 505.5 | 501.2 | 67 |
| August 06, 2025 | 502.6 | 502.2 | 502.2 | 502.7 | 502.1 | 4 |
| August 05, 2025 | 501.1 | 500.4 | 500.4 | 501.2 | 500.4 | 38 |
| August 04, 2025 | 497.4 | 498.85 | 498.85 | 499.35 | 497.4 | 38 |
| August 01, 2025 | 502.3 | 496.4 | 496.4 | 502.3 | 496.4 | 45 |
| July 31, 2025 | 510.1 | 505 | 505 | 510.1 | 505 | 140 |
| July 30, 2025 | 513.3 | 511.5 | 511.5 | 513.3 | 511.5 | 140 |
| July 29, 2025 | 514.4 | 512.8 | 512.8 | 515.7 | 512.8 | 83 |
| July 28, 2025 | 516.9 | 513.9 | 513.9 | 517 | 513.7 | 156 |